Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.97 | 24.14 | 22.32 | 22.34 | 4,739,911 | -1.36(-5.72%) |
Apr 29, 2009 | 23.96 | 24.43 | 23.47 | 23.70 | 2,568,321 | -0.02(-0.08%) |
Apr 28, 2009 | 23.57 | 24.33 | 23.12 | 23.72 | 2,396,239 | -0.18(-0.74%) |
Apr 27, 2009 | 23.40 | 24.48 | 23.25 | 23.90 | 1,911,120 | +0.28(+1.17%) |
Apr 24, 2009 | 23.43 | 23.92 | 22.99 | 23.62 | 2,457,094 | +0.52(+2.26%) |
Apr 23, 2009 | 23.59 | 23.59 | 22.12 | 23.10 | 2,347,117 | -0.32(-1.38%) |
Apr 22, 2009 | 22.31 | 24.05 | 22.28 | 23.42 | 3,145,401 | +0.82(+3.61%) |
Apr 21, 2009 | 22.18 | 22.87 | 21.79 | 22.61 | 2,941,786 | +0.25(+1.10%) |
Apr 20, 2009 | 23.24 | 23.33 | 22.22 | 22.36 | 2,657,435 | -1.55(-6.49%) |
Apr 17, 2009 | 23.25 | 24.06 | 23.23 | 23.92 | 2,826,003 | +0.65(+2.79%) |
Apr 16, 2009 | 22.37 | 23.66 | 22.11 | 23.27 | 2,900,767 | +1.13(+5.11%) |
Apr 15, 2009 | 21.13 | 22.17 | 20.98 | 22.14 | 2,391,095 | +0.85(+3.97%) |
Apr 14, 2009 | 21.18 | 21.48 | 20.81 | 21.29 | 2,768,339 | -0.21(-0.96%) |
Apr 13, 2009 | 21.22 | 21.64 | 20.63 | 21.50 | 1,993,678 | -0.12(-0.55%) |
Apr 09, 2009 | 21.85 | 22.12 | 21.40 | 21.62 | 2,759,191 | +0.43(+2.04%) |
Apr 08, 2009 | 21.13 | 21.57 | 20.74 | 21.18 | 1,734,716 | +0.22(+1.03%) |
Apr 07, 2009 | 21.98 | 22.54 | 20.61 | 20.97 | 2,738,526 | -1.45(-6.49%) |
Apr 06, 2009 | 22.53 | 22.69 | 21.85 | 22.42 | 1,583,875 | -0.49(-2.15%) |
Apr 03, 2009 | 22.60 | 23.01 | 21.93 | 22.91 | 2,826,833 | +0.25(+1.08%) |
Apr 02, 2009 | 21.75 | 23.14 | 21.24 | 22.67 | 2,755,611 | +1.57(+7.46%) |
Apr 01, 2009 | 20.53 | 21.20 | 19.93 | 21.09 | 3,431,235 | +0.01(+0.05%) |
Mar 31, 2009 | 21.42 | 21.71 | 20.71 | 21.08 | 3,397,547 | -0.06(-0.28%) |
Mar 30, 2009 | 21.41 | 21.80 | 20.74 | 21.14 | 2,489,644 | -1.96(-8.47%) |
Mar 26, 2009 | 21.91 | 23.25 | 21.38 | 23.10 | 3,569,388 | +1.49(+6.92%) |
Mar 25, 2009 | 21.16 | 22.25 | 20.74 | 21.61 | 3,588,058 | +0.52(+2.47%) |
Mar 24, 2009 | 21.19 | 21.62 | 20.84 | 21.08 | 2,279,344 | -0.68(-3.12%) |
Mar 23, 2009 | 20.78 | 21.86 | 20.68 | 21.76 | 3,754,138 | +1.73(+8.64%) |
Mar 20, 2009 | 21.11 | 21.35 | 19.90 | 20.03 | 2,404,895 | -0.86(-4.12%) |
Mar 19, 2009 | 21.31 | 21.62 | 20.64 | 20.89 | 3,208,261 | -0.17(-0.79%) |
Mar 18, 2009 | 21.60 | 21.61 | 19.94 | 21.06 | 3,988,242 | -0.48(-2.22%) |
Mar 17, 2009 | 21.07 | 21.54 | 20.71 | 21.54 | 2,933,862 | +0.24(+1.11%) |
Mar 16, 2009 | 22.09 | 22.12 | 21.13 | 21.30 | 2,782,102 | -0.50(-2.30%) |
Mar 13, 2009 | 21.77 | 22.56 | 21.07 | 21.80 | 0 | -0.04(-0.18%) |
Mar 12, 2009 | 20.54 | 22.07 | 19.95 | 21.84 | 3,120,526 | +1.30(+6.32%) |
Mar 11, 2009 | 20.48 | 21.13 | 19.91 | 20.54 | 2,946,529 | +0.19(+0.92%) |
Mar 10, 2009 | 19.11 | 20.45 | 18.76 | 20.36 | 4,355,708 | +1.89(+10.22%) |
Mar 09, 2009 | 17.57 | 19.21 | 17.37 | 18.47 | 4,215,127 | +0.86(+4.86%) |
Mar 06, 2009 | 17.63 | 17.97 | 17.04 | 17.61 | 0 | +0.20(+1.13%) |
Mar 05, 2009 | 17.25 | 17.69 | 16.79 | 17.42 | 3,812,508 | -0.41(-2.32%) |
Mar 04, 2009 | 16.78 | 18.11 | 16.78 | 17.83 | 4,896,552 | +1.70(+10.54%) |
Mar 02, 2009 | 16.75 | 16.92 | 16.02 | 16.13 | 4,161,880 | -1.17(-6.76%) |
Feb 27, 2009 | 16.60 | 17.78 | 16.48 | 17.30 | 0 | -0.02(-0.11%) |
Feb 26, 2009 | 18.18 | 18.32 | 17.00 | 17.32 | 4,472,953 | -0.51(-2.87%) |
Feb 25, 2009 | 18.55 | 18.73 | 17.21 | 17.83 | 4,636,172 | -0.56(-3.05%) |
Feb 24, 2009 | 16.11 | 18.76 | 16.11 | 18.39 | 8,146,140 | +2.75(+17.60%) |
Feb 23, 2009 | 17.15 | 17.22 | 15.57 | 15.64 | 5,086,607 | -1.34(-7.87%) |
Feb 20, 2009 | 16.66 | 17.32 | 16.30 | 16.98 | 4,514,221 | +0.07(+0.41%) |
Feb 19, 2009 | 17.38 | 17.76 | 16.82 | 16.91 | 3,313,877 | -0.08(-0.46%) |
Feb 18, 2009 | 17.73 | 17.94 | 16.78 | 16.99 | 3,432,543 | -0.57(-3.25%) |
Feb 17, 2009 | 17.77 | 18.16 | 17.30 | 17.56 | 3,433,990 | -1.10(-5.90%) |
Feb 13, 2009 | 19.08 | 19.15 | 18.32 | 18.66 | 2,390,826 | -0.45(-2.37%) |
Feb 12, 2009 | 19.32 | 19.36 | 18.22 | 19.11 | 4,256,046 | -0.72(-3.62%) |
Feb 11, 2009 | 20.05 | 20.31 | 19.28 | 19.83 | 2,057,061 | -0.15(-0.74%) |
Feb 10, 2009 | 20.60 | 21.31 | 19.81 | 19.97 | 2,732,483 | -0.83(-3.97%) |
Feb 09, 2009 | 20.61 | 21.10 | 20.56 | 20.80 | 2,743,399 | +0.09(+0.43%) |
Feb 06, 2009 | 20.53 | 21.00 | 20.22 | 20.71 | 5,446,902 | +0.14(+0.67%) |
Feb 05, 2009 | 20.49 | 21.10 | 20.05 | 20.57 | 4,192,685 | -0.17(-0.81%) |
Feb 04, 2009 | 20.98 | 21.35 | 20.47 | 20.74 | 3,945,658 | -0.16(-0.75%) |
Feb 03, 2009 | 20.61 | 21.07 | 20.20 | 20.90 | 2,468,081 | +0.41(+2.02%) |
Feb 02, 2009 | 20.70 | 20.97 | 19.93 | 20.49 | 4,087,123 | -0.53(-2.53%) |
Jan 30, 2009 | 20.82 | 21.61 | 20.45 | 21.02 | 0 | +0.04(+0.19%) |
Jan 29, 2009 | 21.92 | 22.07 | 20.74 | 20.98 | 3,236,436 | -1.25(-5.62%) |
Jan 28, 2009 | 22.06 | 22.87 | 21.91 | 22.23 | 5,302,571 | +0.76(+3.53%) |
Jan 27, 2009 | 20.19 | 21.86 | 19.90 | 21.47 | 5,264,162 | +1.45(+7.27%) |
Jan 26, 2009 | 19.49 | 20.49 | 19.11 | 20.01 | 3,567,809 | +0.59(+3.04%) |
Jan 23, 2009 | 18.68 | 19.92 | 18.20 | 19.42 | 3,691,327 | +0.60(+3.19%) |
Jan 22, 2009 | 18.23 | 19.32 | 18.07 | 18.82 | 4,260,635 | +0.14(+0.74%) |
Jan 21, 2009 | 18.74 | 18.99 | 17.80 | 18.69 | 4,884,066 | +0.20(+1.06%) |
Jan 20, 2009 | 20.12 | 20.15 | 18.34 | 18.49 | 4,042,785 | -1.77(-8.73%) |
Jan 16, 2009 | 20.30 | 20.64 | 18.96 | 20.26 | 4,986,526 | +0.64(+3.26%) |
Jan 15, 2009 | 17.88 | 19.90 | 17.40 | 19.62 | 5,818,619 | +1.66(+9.25%) |
Jan 14, 2009 | 18.10 | 18.54 | 17.38 | 17.96 | 3,057,792 | -0.85(-4.50%) |
Jan 13, 2009 | 18.52 | 19.00 | 17.93 | 18.80 | 4,081,153 | +0.30(+1.65%) |
Jan 12, 2009 | 19.49 | 19.57 | 18.24 | 18.50 | 2,564,916 | -1.01(-5.19%) |
Jan 09, 2009 | 20.14 | 20.15 | 18.93 | 19.51 | 2,823,625 | -0.59(-2.93%) |
Jan 08, 2009 | 19.48 | 20.21 | 18.75 | 20.10 | 4,606,990 | +0.44(+2.25%) |
Jan 07, 2009 | 20.28 | 20.47 | 19.40 | 19.66 | 2,902,262 | -1.13(-5.44%) |
Jan 06, 2009 | 21.13 | 21.53 | 20.55 | 20.79 | 3,976,817 | -0.17(-0.80%) |
Jan 05, 2009 | 20.51 | 21.62 | 20.16 | 20.96 | 4,505,033 | +0.39(+1.91%) |
Jan 02, 2009 | 19.57 | 20.85 | 18.94 | 20.56 | 0 | +1.10(+5.66%) |
Jan 01, 2009 | 19.11 | 19.63 | 19.02 | 19.46 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 19.11 | 19.63 | 19.02 | 19.46 | 3,544,759 | +0.50(+2.64%) |
Dec 30, 2008 | 18.26 | 19.11 | 17.94 | 18.96 | 4,100,522 | +0.91(+5.07%) |
Dec 29, 2008 | 17.95 | 18.21 | 17.65 | 18.05 | 2,247,480 | +0.16(+0.88%) |
Dec 26, 2008 | 17.71 | 17.94 | 17.49 | 17.89 | 892,864 | +0.33(+1.90%) |
Dec 24, 2008 | 17.19 | 17.62 | 17.18 | 17.56 | 823,283 | -0.11(-0.61%) |
Dec 23, 2008 | 17.74 | 18.23 | 17.42 | 17.66 | 2,115,025 | +0.00(+0.00%) |
Dec 22, 2008 | 18.40 | 18.58 | 17.04 | 17.66 | 2,918,974 | -0.98(-5.27%) |
Dec 19, 2008 | 18.96 | 19.26 | 17.96 | 18.65 | 5,120,053 | -0.06(-0.31%) |
Dec 18, 2008 | 19.22 | 19.64 | 18.04 | 18.71 | 3,235,823 | -0.29(-1.55%) |
Dec 17, 2008 | 18.62 | 19.46 | 18.49 | 19.00 | 3,783,779 | -0.04(-0.21%) |
Dec 16, 2008 | 18.03 | 19.09 | 17.67 | 19.04 | 3,359,056 | +1.39(+7.85%) |
Dec 15, 2008 | 18.02 | 18.17 | 17.13 | 17.65 | 3,895,387 | -0.17(-0.94%) |
Dec 12, 2008 | 16.02 | 17.84 | 15.98 | 17.82 | 5,722,354 | +1.17(+7.03%) |
Dec 11, 2008 | 18.41 | 18.76 | 16.51 | 16.65 | 4,960,135 | -2.11(-11.26%) |
Dec 10, 2008 | 19.05 | 19.52 | 18.03 | 18.76 | 4,040,293 | -0.13(-0.68%) |
Dec 09, 2008 | 18.32 | 19.36 | 17.56 | 18.89 | 7,589,560 | -0.03(-0.16%) |
Dec 08, 2008 | 17.72 | 19.40 | 17.39 | 18.92 | 7,793,678 | +1.96(+11.53%) |
Dec 05, 2008 | 15.92 | 17.10 | 14.99 | 16.97 | 6,197,255 | +0.73(+4.48%) |
Dec 04, 2008 | 15.68 | 16.81 | 15.44 | 16.24 | 6,578,800 | +0.23(+1.41%) |
Dec 03, 2008 | 15.30 | 16.42 | 14.59 | 16.01 | 4,913,537 | +0.62(+4.02%) |
Dec 02, 2008 | 14.26 | 15.86 | 14.14 | 15.39 | 5,321,337 | +1.50(+10.83%) |
Dec 01, 2008 | 15.31 | 15.31 | 13.76 | 13.89 | 4,176,527 | -2.09(-13.10%) |
Nov 28, 2008 | 15.67 | 16.37 | 15.33 | 15.98 | 2,091,430 | +0.11(+0.68%) |
Nov 26, 2008 | 13.59 | 15.98 | 13.52 | 15.88 | 7,770,142 | +2.06(+14.95%) |
Nov 25, 2008 | 14.01 | 14.89 | 13.37 | 13.81 | 10,875,307 | +0.34(+2.55%) |
Nov 24, 2008 | 12.34 | 13.70 | 11.67 | 13.47 | 8,420,258 | +2.00(+17.39%) |
Nov 21, 2008 | 11.06 | 11.53 | 10.42 | 11.47 | 5,356,462 | +0.93(+8.86%) |
Nov 20, 2008 | 12.22 | 12.54 | 10.38 | 10.54 | 7,678,538 | -1.95(-15.59%) |
Nov 19, 2008 | 13.98 | 14.42 | 12.43 | 12.48 | 4,294,089 | -1.65(-11.68%) |
Nov 18, 2008 | 14.02 | 14.45 | 13.42 | 14.14 | 4,022,945 | +0.18(+1.27%) |
Nov 17, 2008 | 13.72 | 14.55 | 13.39 | 13.96 | 3,654,041 | +0.08(+0.57%) |
Nov 14, 2008 | 14.06 | 14.99 | 13.52 | 13.88 | 0 | -0.52(-3.62%) |
Nov 13, 2008 | 12.49 | 14.45 | 12.06 | 14.40 | 6,508,513 | +1.76(+13.92%) |
Nov 12, 2008 | 13.47 | 13.48 | 12.43 | 12.64 | 6,174,257 | -1.02(-7.48%) |
Nov 11, 2008 | 14.65 | 14.74 | 13.28 | 13.66 | 5,709,758 | -1.16(-7.82%) |
Nov 10, 2008 | 15.95 | 16.12 | 14.68 | 14.82 | 3,921,216 | -0.50(-3.27%) |
Nov 07, 2008 | 14.98 | 15.80 | 14.61 | 15.32 | 5,245,846 | +0.62(+4.21%) |
Nov 06, 2008 | 15.97 | 16.71 | 14.50 | 14.71 | 6,416,093 | -1.15(-7.25%) |
Nov 05, 2008 | 18.65 | 18.68 | 14.99 | 15.86 | 14,920,484 | -4.10(-20.54%) |
Nov 04, 2008 | 20.61 | 20.83 | 19.62 | 19.95 | 5,266,828 | +0.12(+0.59%) |
Nov 03, 2008 | 19.39 | 20.15 | 19.00 | 19.84 | 4,189,583 | +0.41(+2.13%) |
Oct 31, 2008 | 17.90 | 19.74 | 17.90 | 19.42 | 3,670,875 | +1.40(+7.74%) |
Oct 30, 2008 | 18.28 | 18.85 | 17.21 | 18.03 | 4,353,575 | +0.23(+1.27%) |
Oct 29, 2008 | 17.39 | 18.74 | 16.92 | 17.80 | 3,402,372 | +0.32(+1.86%) |
Oct 28, 2008 | 16.56 | 17.48 | 15.50 | 17.48 | 4,443,532 | +1.35(+8.35%) |
Oct 27, 2008 | 16.71 | 17.68 | 16.13 | 16.13 | 2,680,389 | -1.09(-6.34%) |
Oct 24, 2008 | 15.72 | 18.03 | 14.59 | 17.22 | 3,295,993 | -0.54(-3.04%) |
Oct 23, 2008 | 19.42 | 19.42 | 16.32 | 17.76 | 6,485,291 | -1.45(-7.57%) |
Oct 22, 2008 | 21.26 | 21.26 | 18.50 | 19.22 | 3,635,655 | -2.30(-10.69%) |
Oct 21, 2008 | 21.92 | 22.61 | 21.07 | 21.52 | 2,265,804 | -0.45(-2.06%) |
Oct 20, 2008 | 21.72 | 22.11 | 20.88 | 21.97 | 2,703,143 | +1.21(+5.82%) |
Oct 17, 2008 | 19.92 | 22.36 | 19.10 | 20.76 | 0 | +0.72(+3.58%) |
Oct 16, 2008 | 19.73 | 20.15 | 17.57 | 20.04 | 4,830,160 | +1.13(+5.98%) |
Oct 15, 2008 | 21.85 | 21.89 | 18.82 | 18.91 | 3,548,428 | -3.69(-16.31%) |
Oct 14, 2008 | 24.56 | 24.56 | 21.99 | 22.60 | 6,375,510 | -0.14(-0.61%) |
Oct 13, 2008 | 20.88 | 22.74 | 19.37 | 22.74 | 6,948,314 | +4.33(+23.49%) |
Oct 10, 2008 | 18.18 | 19.34 | 16.15 | 18.41 | 8,655,689 | -0.40(-2.14%) |
Oct 09, 2008 | 20.34 | 20.45 | 18.43 | 18.81 | 8,239,920 | +0.42(+2.30%) |
Oct 08, 2008 | 18.26 | 19.46 | 17.20 | 18.39 | 5,783,151 | -0.19(-1.01%) |
Oct 07, 2008 | 20.02 | 20.27 | 17.94 | 18.58 | 9,598,666 | -0.97(-4.98%) |
Oct 06, 2008 | 19.53 | 20.37 | 17.89 | 19.55 | 4,477,218 | -1.05(-5.11%) |
Oct 03, 2008 | 22.57 | 24.45 | 20.17 | 20.60 | 0 | -1.61(-7.26%) |
Oct 02, 2008 | 24.56 | 24.58 | 21.04 | 22.22 | 6,031,998 | -2.18(-8.94%) |
Oct 01, 2008 | 26.27 | 26.40 | 24.18 | 24.40 | 3,066,500 | -2.15(-8.11%) |
Sep 30, 2008 | 23.94 | 26.55 | 23.72 | 26.55 | 4,378,544 | +3.37(+14.55%) |
Sep 29, 2008 | 26.92 | 27.07 | 22.41 | 23.18 | 5,739,257 | -4.40(-15.97%) |
Sep 26, 2008 | 27.63 | 27.86 | 26.65 | 27.58 | 0 | -0.63(-2.23%) |
Sep 25, 2008 | 28.49 | 29.01 | 27.78 | 28.21 | 2,396,634 | -0.09(-0.31%) |
Sep 24, 2008 | 28.03 | 28.89 | 27.16 | 28.30 | 1,629,973 | +0.39(+1.41%) |
Sep 23, 2008 | 29.09 | 29.46 | 27.39 | 27.91 | 2,184,489 | -1.26(-4.31%) |
Sep 22, 2008 | 29.97 | 30.83 | 29.02 | 29.16 | 2,120,115 | -1.41(-4.60%) |
Sep 19, 2008 | 29.88 | 30.95 | 28.91 | 30.57 | 0 | +1.70(+5.89%) |
Sep 18, 2008 | 27.36 | 28.89 | 26.45 | 28.87 | 5,531,001 | +1.99(+7.39%) |
Sep 17, 2008 | 27.65 | 28.80 | 26.29 | 26.88 | 3,786,031 | -1.30(-4.60%) |
Sep 16, 2008 | 26.71 | 28.48 | 26.11 | 28.18 | 3,758,227 | +0.66(+2.39%) |
Sep 15, 2008 | 26.15 | 28.21 | 26.14 | 27.52 | 3,617,079 | -0.97(-3.41%) |
Sep 12, 2008 | 26.70 | 28.85 | 26.35 | 28.50 | 4,686,510 | +1.41(+5.19%) |
Sep 11, 2008 | 25.63 | 27.10 | 23.93 | 27.09 | 5,349,308 | +1.20(+4.63%) |
Sep 10, 2008 | 25.14 | 26.44 | 24.64 | 25.89 | 4,058,570 | +0.85(+3.38%) |
Sep 09, 2008 | 27.89 | 27.89 | 24.43 | 25.05 | 5,214,325 | -2.75(-9.90%) |
Sep 08, 2008 | 28.70 | 29.20 | 27.07 | 27.80 | 2,913,531 | +0.20(+0.71%) |
Sep 05, 2008 | 27.41 | 27.81 | 26.38 | 27.60 | 0 | +0.25(+0.90%) |
Sep 04, 2008 | 28.64 | 28.92 | 26.64 | 27.36 | 3,525,748 | -1.60(-5.53%) |
Sep 03, 2008 | 30.17 | 30.17 | 28.57 | 28.96 | 3,096,928 | -0.97(-3.25%) |
Sep 02, 2008 | 31.46 | 31.46 | 28.35 | 29.93 | 6,089,655 | -1.46(-4.66%) |
Aug 29, 2008 | 31.70 | 32.04 | 31.17 | 31.40 | 0 | -0.50(-1.57%) |
Aug 28, 2008 | 32.10 | 32.27 | 31.52 | 31.90 | 3,731,741 | -0.06(-0.18%) |
Aug 27, 2008 | 31.53 | 32.23 | 31.53 | 31.96 | 1,879,428 | +0.47(+1.50%) |
Aug 26, 2008 | 31.35 | 32.11 | 31.12 | 31.48 | 1,613,618 | +0.25(+0.79%) |
Aug 25, 2008 | 32.40 | 32.40 | 30.77 | 31.24 | 1,641,129 | -1.37(-4.19%) |
Aug 22, 2008 | 32.54 | 33.01 | 32.05 | 32.61 | 0 | -0.19(-0.57%) |
Aug 21, 2008 | 32.05 | 33.02 | 32.00 | 32.79 | 1,262,126 | +0.51(+1.58%) |
Aug 20, 2008 | 31.96 | 32.28 | 31.61 | 32.28 | 1,029,680 | +0.44(+1.39%) |
Aug 19, 2008 | 32.63 | 32.80 | 31.35 | 31.84 | 1,700,340 | -0.69(-2.12%) |
Aug 18, 2008 | 32.93 | 33.03 | 32.13 | 32.53 | 1,504,874 | -0.24(-0.72%) |
Aug 15, 2008 | 33.49 | 33.67 | 32.53 | 32.76 | 0 | -0.60(-1.80%) |
Aug 14, 2008 | 32.44 | 33.48 | 32.10 | 33.36 | 1,934,344 | +0.73(+2.23%) |
Aug 13, 2008 | 32.51 | 32.76 | 31.66 | 32.63 | 2,936,827 | -0.04(-0.12%) |
Aug 12, 2008 | 32.18 | 32.84 | 31.55 | 32.67 | 3,173,232 | +0.61(+1.90%) |
Aug 11, 2008 | 34.40 | 34.40 | 31.71 | 32.06 | 4,735,071 | -2.56(-7.38%) |
Aug 08, 2008 | 32.80 | 34.79 | 32.41 | 34.62 | 5,468,100 | +1.69(+5.13%) |
Aug 07, 2008 | 31.68 | 33.85 | 31.55 | 32.93 | 4,662,713 | +0.89(+2.79%) |
Aug 06, 2008 | 30.22 | 33.18 | 30.22 | 32.03 | 5,670,893 | +1.90(+6.29%) |
Aug 05, 2008 | 29.18 | 30.71 | 29.18 | 30.14 | 3,103,453 | +1.05(+3.62%) |
Aug 04, 2008 | 30.79 | 31.01 | 28.59 | 29.09 | 2,923,470 | -1.63(-5.31%) |
Aug 01, 2008 | 30.96 | 31.14 | 29.83 | 30.72 | 2,340,684 | +0.36(+1.20%) |
Jul 31, 2008 | 31.17 | 31.59 | 30.35 | 30.35 | 2,391,304 | -1.15(-3.65%) |
Jul 30, 2008 | 31.52 | 31.72 | 30.40 | 31.50 | 2,178,572 | +0.22(+0.69%) |
Jul 29, 2008 | 29.49 | 31.36 | 29.10 | 31.29 | 2,840,718 | +2.01(+6.85%) |
Jul 28, 2008 | 30.77 | 30.77 | 29.17 | 29.28 | 3,503,289 | -1.35(-4.40%) |
Jul 25, 2008 | 29.98 | 30.85 | 29.98 | 30.63 | 1,952,498 | +0.83(+2.77%) |
Jul 24, 2008 | 32.06 | 32.06 | 29.73 | 29.80 | 2,851,169 | -2.18(-6.82%) |
Jul 23, 2008 | 32.34 | 32.95 | 31.76 | 31.99 | 1,987,333 | -0.80(-2.43%) |
Jul 22, 2008 | 31.46 | 32.83 | 31.06 | 32.78 | 2,928,937 | +1.08(+3.41%) |
Jul 21, 2008 | 32.93 | 32.97 | 31.50 | 31.70 | 2,992,123 | -0.73(-2.24%) |
Jul 18, 2008 | 33.43 | 33.49 | 31.88 | 32.43 | 3,933,095 | -0.42(-1.29%) |
Jul 17, 2008 | 31.20 | 33.63 | 30.81 | 32.85 | 7,357,021 | +2.17(+7.08%) |
Jul 16, 2008 | 30.47 | 31.80 | 30.14 | 30.68 | 6,537,242 | +2.16(+7.58%) |
Jul 15, 2008 | 28.66 | 29.12 | 27.66 | 28.52 | 1,853,762 | -0.36(-1.26%) |
Jul 14, 2008 | 29.67 | 30.16 | 28.64 | 28.88 | 3,260,767 | -0.50(-1.71%) |
Jul 11, 2008 | 29.95 | 30.13 | 28.73 | 29.38 | 1,648,840 | -0.76(-2.51%) |
Jul 10, 2008 | 28.89 | 30.62 | 28.75 | 30.14 | 3,340,079 | +1.24(+4.29%) |
Jul 09, 2008 | 28.92 | 29.92 | 28.66 | 28.90 | 2,283,537 | +0.10(+0.34%) |
Jul 08, 2008 | 29.39 | 29.39 | 27.19 | 28.80 | 4,574,670 | -0.65(-2.20%) |
Jul 07, 2008 | 30.32 | 30.47 | 28.91 | 29.45 | 2,122,899 | -0.55(-1.83%) |
Jul 04, 2008 | 30.88 | 30.96 | 27.95 | 30.00 | 3,629,866 | +0.00(+0.00%) |
Jul 03, 2008 | 30.88 | 30.96 | 27.95 | 30.00 | 3,629,866 | -0.81(-2.62%) |
Jul 02, 2008 | 32.49 | 32.62 | 30.69 | 30.81 | 2,322,034 | -1.73(-5.32%) |
Jul 01, 2008 | 31.86 | 32.67 | 31.61 | 32.54 | 2,432,262 | -0.17(-0.51%) |
Jun 30, 2008 | 32.31 | 32.78 | 31.64 | 32.70 | 1,429,685 | +0.43(+1.34%) |
Jun 27, 2008 | 31.91 | 32.85 | 31.16 | 32.27 | 2,969,087 | +0.36(+1.14%) |
Jun 26, 2008 | 32.74 | 32.74 | 31.21 | 31.91 | 2,382,354 | -1.10(-3.34%) |
Jun 25, 2008 | 33.22 | 33.45 | 32.43 | 33.01 | 1,360,680 | -0.03(-0.09%) |
Jun 24, 2008 | 33.42 | 33.94 | 32.93 | 33.04 | 1,980,846 | -0.28(-0.83%) |
Jun 23, 2008 | 33.42 | 33.60 | 32.75 | 33.31 | 1,926,663 | +0.03(+0.09%) |
Jun 20, 2008 | 32.63 | 33.42 | 32.19 | 33.28 | 2,575,397 | +0.47(+1.44%) |
Jun 19, 2008 | 33.13 | 33.38 | 32.63 | 32.81 | 2,388,456 | -0.09(-0.27%) |
Jun 18, 2008 | 33.03 | 33.30 | 32.21 | 32.90 | 1,883,336 | -0.24(-0.71%) |
Jun 17, 2008 | 33.55 | 33.65 | 32.71 | 33.14 | 1,869,733 | -0.02(-0.06%) |
Jun 16, 2008 | 32.71 | 33.67 | 32.05 | 33.16 | 2,330,728 | +0.38(+1.17%) |
Jun 13, 2008 | 32.15 | 32.82 | 32.05 | 32.77 | 1,885,481 | +0.80(+2.49%) |
Jun 12, 2008 | 31.68 | 32.52 | 31.68 | 31.98 | 2,388,436 | +0.52(+1.66%) |
Jun 11, 2008 | 31.25 | 31.95 | 31.02 | 31.46 | 2,781,296 | +0.13(+0.41%) |
Jun 10, 2008 | 31.46 | 31.88 | 30.51 | 31.33 | 3,340,750 | +0.46(+1.50%) |
Jun 09, 2008 | 30.78 | 31.42 | 30.18 | 30.87 | 2,931,659 | +0.13(+0.42%) |
Jun 06, 2008 | 30.93 | 31.37 | 30.28 | 30.74 | 2,575,244 | -0.38(-1.23%) |
Jun 05, 2008 | 30.14 | 31.16 | 30.13 | 31.12 | 1,776,497 | +1.06(+3.53%) |
Jun 04, 2008 | 30.75 | 30.75 | 29.69 | 30.06 | 1,984,114 | -0.74(-2.39%) |
Jun 03, 2008 | 30.71 | 31.38 | 30.13 | 30.80 | 1,883,510 | +0.51(+1.69%) |
Jun 02, 2008 | 31.46 | 31.53 | 29.84 | 30.29 | 2,706,401 | -1.21(-3.84%) |
May 30, 2008 | 30.72 | 31.52 | 30.72 | 31.49 | 2,341,179 | +0.80(+2.59%) |
May 29, 2008 | 29.81 | 31.08 | 29.73 | 30.70 | 3,258,325 | +0.85(+2.83%) |
May 28, 2008 | 29.12 | 29.92 | 28.83 | 29.85 | 1,625,767 | +0.87(+3.02%) |
May 27, 2008 | 28.81 | 29.33 | 28.51 | 28.98 | 1,890,235 | +0.29(+0.99%) |
May 26, 2008 | 29.33 | 29.33 | 28.17 | 28.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.33 | 29.33 | 28.17 | 28.69 | 1,412,610 | -0.51(-1.75%) |
May 22, 2008 | 29.30 | 29.89 | 29.00 | 29.20 | 1,120,023 | +0.01(+0.03%) |
May 21, 2008 | 30.36 | 30.47 | 29.02 | 29.19 | 2,234,369 | -1.06(-3.51%) |
May 20, 2008 | 29.90 | 30.38 | 29.72 | 30.26 | 1,735,240 | +0.30(+1.02%) |
May 19, 2008 | 30.09 | 30.82 | 29.84 | 29.95 | 1,857,624 | +0.08(+0.26%) |
May 16, 2008 | 30.07 | 30.30 | 29.69 | 29.87 | 2,825,016 | +0.42(+1.44%) |
May 15, 2008 | 28.25 | 29.57 | 28.06 | 29.45 | 2,234,894 | +1.28(+4.54%) |
May 14, 2008 | 29.17 | 29.17 | 28.05 | 28.17 | 1,583,917 | -0.98(-3.37%) |
May 13, 2008 | 28.18 | 29.21 | 28.09 | 29.15 | 1,896,789 | +0.95(+3.38%) |
May 12, 2008 | 27.51 | 28.46 | 27.43 | 28.20 | 1,988,940 | +0.82(+2.98%) |
May 09, 2008 | 27.92 | 28.08 | 26.99 | 27.39 | 1,334,389 | -0.78(-2.76%) |
May 08, 2008 | 27.99 | 28.92 | 27.57 | 28.16 | 2,720,469 | +0.34(+1.24%) |
May 07, 2008 | 26.44 | 29.49 | 26.44 | 27.82 | 7,996,894 | +1.93(+7.44%) |
May 06, 2008 | 25.94 | 26.08 | 25.38 | 25.89 | 2,094,945 | -0.18(-0.68%) |
May 05, 2008 | 26.01 | 27.08 | 25.99 | 26.07 | 2,053,201 | -0.17(-0.64%) |
May 02, 2008 | 26.48 | 26.86 | 25.68 | 26.24 | 1,449,451 | +0.01(+0.04%) |